DHB Capital Corp - Class A (DHBC) Exchange: NASDAQ

Data as of Dec. 7, 2022

$10.06 ($0.00) 0.00%

DHB Capital Corp - Class A - Daily Information
Click for more stock information on DHB Capital Corp - Class A.
Daily Information Data
Date Dec. 7, 2022
Open $10.06
Previous Close $10.06
High $10.06
Low $10.06
Adjusted Open $10.06
Previous Adjusted Close $10.06
Adjusted High $10.06
Adjusted Low $10.06

Key People DHB Capital Corp - Class A

Employee Position
Richard Michael DeMartini Co-Executive Chairman
Robert J. Hurst Co-Executive Chairman
Alex Binderow President, Chief Executive Officer & Director
Vinay Balagopal Nair Independent Director
Marshall Jan Lux Independent Director
Sharon French Independent Director
Roger Eugene Taylor Independent Director
Historical Stock Data for DHB Capital Corp - Class A (DHBC)
Date Open High Low Close Adj.Close Volume
2022-12-07 $10.06 $10.06 $10.06 $10.06 $10.06 5
2022-12-06 $10.06 $10.06 $10.06 $10.06 $10.06 2,005
2022-12-05 $10.06 $10.06 $10.06 $10.06 $10.06 116
2022-12-02 $10.07 $10.08 $10.07 $10.08 $10.08 45,229
2022-12-01 $10.07 $10.08 $10.07 $10.08 $10.08 75,349
2022-11-30 $10.06 $10.07 $10.06 $10.07 $10.07 26,546
2022-11-29 $10.05 $10.05 $10.05 $10.05 $10.05 129
2022-11-28 $10.05 $10.05 $10.05 $10.05 $10.05 68,267
2022-11-25 $10.05 $10.05 $10.05 $10.05 $10.05 0
2022-11-23 $10.05 $10.05 $10.04 $10.05 $10.05 50,664
2022-11-22 $10.04 $10.05 $10.03 $10.04 $10.04 15,563
2022-11-21 $10.03 $10.05 $10.03 $10.04 $10.04 15,880
2022-11-18 $10.03 $10.03 $10.03 $10.03 $10.03 181
2022-11-17 $10.03 $10.05 $10.03 $10.03 $10.03 14,567
2022-11-16 $10.05 $10.05 $10.03 $10.03 $10.03 111,759
2022-11-15 $10.04 $10.04 $10.03 $10.03 $10.03 131,898
2022-11-14 $10.03 $10.05 $10.03 $10.04 $10.04 56,268
2022-11-11 $10.01 $10.01 $10.01 $10.01 $10.01 5,203
2022-11-10 $10.01 $10.01 $10.00 $10.00 $10.00 5,541
2022-11-09 $10.01 $10.01 $9.99 $10.01 $10.01 83,511
2022-11-08 $10.00 $10.01 $10.00 $10.01 $10.01 3,301
2022-11-07 $10.00 $10.00 $9.99 $10.00 $10.00 848,135
2022-11-04 $10.01 $10.01 $9.99 $10.00 $10.00 214,054
2022-11-03 $10.01 $10.01 $10.00 $10.01 $10.01 568,075
2022-11-02 $10.01 $10.01 $10.00 $10.01 $10.01 147,642
2022-11-01 $10.00 $10.01 $10.00 $10.00 $10.00 2,324,282
2022-10-31 $9.91 $9.91 $9.91 $9.91 $9.91 1,100
2022-10-28 $9.91 $9.91 $9.91 $9.91 $9.91 1
2022-10-27 $9.89 $9.92 $9.89 $9.91 $9.91 8,493
2022-10-26 $9.91 $9.92 $9.91 $9.91 $9.91 53,692
2022-10-25 $9.90 $9.91 $9.90 $9.91 $9.91 9,556
2022-10-24 $9.89 $9.90 $9.89 $9.89 $9.89 45,623
2022-10-21 $9.89 $9.89 $9.89 $9.89 $9.89 101
2022-10-20 $9.91 $9.91 $9.90 $9.90 $9.90 555
2022-10-19 $9.89 $9.90 $9.89 $9.90 $9.90 10,858
2022-10-18 $9.90 $9.90 $9.90 $9.90 $9.90 69,567
2022-10-17 $9.93 $9.93 $9.88 $9.90 $9.90 1,682
2022-10-14 $9.89 $9.90 $9.89 $9.90 $9.90 126,757
2022-10-13 $9.88 $9.90 $9.88 $9.89 $9.89 129,441
2022-10-12 $9.88 $9.88 $9.88 $9.88 $9.88 1,343
2022-10-11 $9.86 $9.87 $9.86 $9.87 $9.87 29,600
2022-10-10 $9.87 $9.87 $9.86 $9.87 $9.87 9,903
2022-10-07 $9.85 $9.86 $9.85 $9.86 $9.86 25,031
2022-10-06 $9.86 $9.86 $9.85 $9.86 $9.86 13,143
2022-10-05 $9.85 $9.86 $9.85 $9.86 $9.86 309,057
2022-10-04 $9.86 $9.86 $9.85 $9.85 $9.85 2,290
2022-10-03 $9.85 $9.86 $9.84 $9.86 $9.86 9,767
2022-09-30 $9.84 $9.84 $9.84 $9.84 $9.84 5,519
2022-09-29 $9.83 $9.83 $9.83 $9.83 $9.83 335
2022-09-28 $9.83 $9.83 $9.83 $9.83 $9.83 0
2022-09-27 $9.83 $9.83 $9.82 $9.83 $9.83 111,979
2022-09-26 $9.81 $9.82 $9.81 $9.81 $9.81 28,600
2022-09-23 $9.82 $9.82 $9.82 $9.82 $9.82 0
2022-09-22 $9.82 $9.84 $9.82 $9.82 $9.82 20,941
2022-09-21 $9.82 $9.82 $9.82 $9.82 $9.82 397,209
2022-09-20 $9.82 $9.82 $9.82 $9.82 $9.82 52
2022-09-19 $9.82 $9.82 $9.82 $9.82 $9.82 2,711
2022-09-16 $9.82 $9.82 $9.82 $9.82 $9.82 1
2022-09-15 $9.81 $9.82 $9.81 $9.82 $9.82 41,638
2022-09-14 $9.82 $9.82 $9.82 $9.82 $9.82 2,535
2022-09-13 $9.83 $9.83 $9.82 $9.82 $9.82 6,106
2022-09-12 $9.83 $9.83 $9.83 $9.83 $9.83 81
2022-09-09 $9.83 $9.83 $9.83 $9.83 $9.83 0
2022-09-08 $9.83 $9.83 $9.83 $9.83 $9.83 2
2022-09-07 $9.84 $9.84 $9.83 $9.83 $9.83 802
2022-09-06 $9.82 $9.82 $9.82 $9.82 $9.82 1
2022-09-02 $9.82 $9.82 $9.82 $9.82 $9.82 75
2022-09-01 $9.82 $9.82 $9.82 $9.82 $9.82 186
2022-08-31 $9.81 $9.81 $9.80 $9.80 $9.80 11,719
2022-08-30 $9.81 $9.82 $9.81 $9.82 $9.82 300
2022-08-29 $9.81 $9.81 $9.81 $9.81 $9.81 10
2022-08-26 $9.82 $9.82 $9.81 $9.81 $9.81 26,930
2022-08-25 $9.82 $9.82 $9.82 $9.82 $9.82 1,819
2022-08-24 $9.84 $9.84 $9.82 $9.82 $9.82 9,377
2022-08-23 $9.85 $9.85 $9.83 $9.84 $9.84 56,522
2022-08-22 $9.84 $9.84 $9.83 $9.84 $9.84 168,994
2022-08-19 $9.84 $9.84 $9.84 $9.84 $9.84 42
2022-08-18 $9.84 $9.84 $9.84 $9.84 $9.84 0
2022-08-17 $9.84 $9.84 $9.84 $9.84 $9.84 2,561
2022-08-16 $9.84 $9.86 $9.83 $9.85 $9.85 15,352
2022-08-15 $9.83 $9.84 $9.83 $9.84 $9.84 19,552
2022-08-12 $9.86 $9.86 $9.86 $9.86 $9.86 58
2022-08-11 $9.86 $9.86 $9.86 $9.86 $9.86 191
2022-08-10 $9.85 $9.85 $9.85 $9.85 $9.85 4,500
2022-08-09 $9.83 $9.83 $9.83 $9.83 $9.83 38,066
2022-08-08 $9.84 $9.85 $9.83 $9.85 $9.85 201,200
2022-08-05 $9.84 $9.85 $9.84 $9.85 $9.85 1,488
2022-08-04 $9.87 $9.87 $9.83 $9.83 $9.83 2,971
2022-08-03 $9.83 $9.83 $9.83 $9.83 $9.83 47,200
2022-08-02 $9.84 $9.84 $9.82 $9.84 $9.84 336,132
2022-08-01 $9.83 $9.83 $9.82 $9.82 $9.82 92,986
2022-07-29 $9.83 $9.83 $9.83 $9.83 $9.83 324
2022-07-28 $9.87 $9.87 $9.82 $9.83 $9.83 3,467
2022-07-27 $9.83 $9.84 $9.83 $9.83 $9.83 1,081,016
2022-07-26 $9.82 $9.82 $9.82 $9.82 $9.82 200
2022-07-25 $9.82 $9.82 $9.82 $9.82 $9.82 1,109
2022-07-22 $9.82 $9.82 $9.82 $9.82 $9.82 105
2022-07-21 $9.81 $9.81 $9.80 $9.81 $9.81 19,496
2022-07-20 $9.81 $9.81 $9.81 $9.81 $9.81 129
2022-07-19 $9.81 $9.81 $9.81 $9.81 $9.81 524
2022-07-18 $9.80 $9.80 $9.80 $9.80 $9.80 26
2022-07-15 $9.83 $9.83 $9.80 $9.80 $9.80 3,800
2022-07-14 $9.80 $9.80 $9.80 $9.80 $9.80 7,125
2022-07-13 $9.80 $9.80 $9.80 $9.80 $9.80 0
2022-07-12 $9.80 $9.80 $9.80 $9.80 $9.80 26,155
2022-07-11 $9.79 $9.79 $9.79 $9.79 $9.79 50,299
2022-07-08 $9.79 $9.80 $9.79 $9.80 $9.80 58,036
2022-07-07 $9.80 $9.80 $9.80 $9.80 $9.80 17
2022-07-06 $9.79 $9.80 $9.79 $9.80 $9.80 25,200
2022-07-05 $9.79 $9.79 $9.79 $9.79 $9.79 44,718
2022-07-01 $9.79 $9.81 $9.79 $9.81 $9.81 6,064
2022-06-30 $9.78 $9.78 $9.78 $9.78 $9.78 50
2022-06-29 $9.78 $9.78 $9.78 $9.78 $9.78 299
2022-06-28 $9.81 $9.81 $9.81 $9.81 $9.81 92
2022-06-27 $9.81 $9.81 $9.81 $9.81 $9.81 1
2022-06-24 $9.81 $9.81 $9.81 $9.81 $9.81 71
2022-06-23 $9.81 $9.81 $9.81 $9.81 $9.81 100
2022-06-22 $9.78 $9.78 $9.78 $9.78 $9.78 157
2022-06-21 $9.81 $9.81 $9.81 $9.81 $9.81 194
2022-06-17 $9.78 $9.78 $9.78 $9.78 $9.78 89,513
2022-06-16 $9.78 $9.78 $9.78 $9.78 $9.78 146
2022-06-15 $9.78 $9.78 $9.78 $9.78 $9.78 101
2022-06-14 $9.78 $9.78 $9.78 $9.78 $9.78 2,581
2022-06-13 $9.80 $9.80 $9.80 $9.80 $9.80 153
2022-06-10 $9.78 $9.82 $9.78 $9.82 $9.82 660
2022-06-09 $9.83 $9.83 $9.83 $9.83 $9.83 50
2022-06-08 $9.83 $9.83 $9.83 $9.83 $9.83 2
2022-06-07 $9.83 $9.83 $9.83 $9.83 $9.83 67
2022-06-06 $9.83 $9.83 $9.83 $9.83 $9.83 101
2022-06-03 $9.78 $9.78 $9.78 $9.78 $9.78 2
2022-06-02 $9.78 $9.78 $9.78 $9.78 $9.78 0
2022-06-01 $9.76 $9.78 $9.76 $9.78 $9.78 20,992
2022-05-31 $9.80 $9.80 $9.79 $9.79 $9.79 190,453
2022-05-27 $9.78 $9.78 $9.78 $9.78 $9.78 0
2022-05-26 $9.78 $9.78 $9.78 $9.78 $9.78 288
2022-05-25 $9.76 $9.76 $9.76 $9.76 $9.76 0
2022-05-24 $9.76 $9.76 $9.75 $9.76 $9.76 2,405
2022-05-23 $9.75 $9.75 $9.75 $9.75 $9.75 12
2022-05-20 $9.75 $9.75 $9.75 $9.75 $9.75 100
2022-05-19 $9.77 $9.77 $9.77 $9.77 $9.77 10
2022-05-18 $9.79 $9.79 $9.76 $9.77 $9.77 1,100
2022-05-17 $9.78 $9.78 $9.78 $9.78 $9.78 11
2022-05-16 $9.78 $9.78 $9.78 $9.78 $9.78 10
2022-05-13 $9.78 $9.78 $9.78 $9.78 $9.78 35
2022-05-12 $9.78 $9.78 $9.78 $9.78 $9.78 344
2022-05-11 $9.76 $9.80 $9.76 $9.76 $9.76 57,964
2022-05-10 $9.79 $9.80 $9.78 $9.78 $9.78 15,833
2022-05-09 $9.79 $9.79 $9.79 $9.79 $9.79 5,701
2022-05-06 $9.80 $9.80 $9.80 $9.80 $9.80 0
2022-05-05 $9.80 $9.80 $9.80 $9.80 $9.80 500,100
2022-05-04 $9.81 $9.82 $9.81 $9.82 $9.82 65,237
2022-05-03 $9.80 $9.80 $9.80 $9.80 $9.80 122
2022-05-02 $9.80 $9.80 $9.80 $9.80 $9.80 8,702
2022-04-29 $9.79 $9.80 $9.79 $9.80 $9.80 1,852
2022-04-28 $9.80 $9.80 $9.80 $9.80 $9.80 0
2022-04-27 $9.80 $9.80 $9.80 $9.80 $9.80 407
2022-04-26 $9.80 $9.80 $9.80 $9.80 $9.80 0
2022-04-25 $9.80 $9.80 $9.80 $9.80 $9.80 19,900
2022-04-22 $9.81 $9.81 $9.81 $9.81 $9.81 368
2022-04-21 $9.80 $9.83 $9.79 $9.79 $9.79 130,301
2022-04-20 $9.80 $9.80 $9.80 $9.80 $9.80 302
2022-04-19 $9.80 $9.80 $9.79 $9.80 $9.80 6,499
2022-04-18 $9.80 $9.80 $9.79 $9.80 $9.80 3,343
2022-04-14 $9.80 $9.80 $9.78 $9.80 $9.80 7,230
2022-04-13 $9.80 $9.80 $9.80 $9.80 $9.80 100
2022-04-12 $9.80 $9.80 $9.75 $9.77 $9.77 60,816
2022-04-11 $9.76 $9.77 $9.76 $9.77 $9.77 9,139
2022-04-08 $9.78 $9.78 $9.78 $9.78 $9.78 157
2022-04-07 $9.76 $9.78 $9.76 $9.78 $9.78 25,094
2022-04-06 $9.75 $9.77 $9.75 $9.77 $9.77 2,886
2022-04-05 $9.79 $9.79 $9.75 $9.75 $9.75 41,653
2022-04-04 $9.76 $9.76 $9.75 $9.75 $9.75 12,974
2022-04-01 $9.77 $9.77 $9.77 $9.77 $9.77 2,620
2022-03-31 $9.75 $9.76 $9.75 $9.76 $9.76 4,800
2022-03-30 $9.75 $9.75 $9.75 $9.75 $9.75 13,925
2022-03-29 $9.74 $9.74 $9.74 $9.74 $9.74 15
2022-03-28 $9.72 $9.77 $9.72 $9.74 $9.74 9,612
2022-03-25 $9.74 $9.74 $9.73 $9.74 $9.74 10,083
2022-03-24 $9.73 $9.74 $9.73 $9.73 $9.73 61,734
2022-03-23 $9.75 $9.75 $9.73 $9.73 $9.73 44,182
2022-03-22 $9.76 $9.76 $9.76 $9.76 $9.76 17
2022-03-21 $9.76 $9.76 $9.76 $9.76 $9.76 5
2022-03-18 $9.73 $9.76 $9.73 $9.76 $9.76 26,643
2022-03-17 $9.77 $9.77 $9.77 $9.77 $9.77 54,127
2022-03-16 $9.73 $9.76 $9.73 $9.76 $9.76 99,094
2022-03-15 $9.73 $9.74 $9.72 $9.74 $9.74 33,470
2022-03-14 $9.74 $9.75 $9.74 $9.75 $9.75 12,302
2022-03-11 $9.75 $9.75 $9.75 $9.75 $9.75 0
2022-03-10 $9.75 $9.75 $9.75 $9.75 $9.75 25,100
2022-03-09 $9.80 $9.80 $9.75 $9.75 $9.75 25,784
2022-03-08 $9.75 $9.75 $9.74 $9.75 $9.75 671,403
2022-03-07 $9.74 $9.74 $9.74 $9.74 $9.74 1,068
2022-03-04 $9.74 $9.74 $9.74 $9.74 $9.74 820
2022-03-03 $9.74 $9.74 $9.74 $9.74 $9.74 0
2022-03-02 $9.74 $9.74 $9.74 $9.74 $9.74 2,013
2022-03-01 $9.74 $9.77 $9.74 $9.74 $9.74 313,415
2022-02-28 $9.72 $9.72 $9.72 $9.72 $9.72 99,654
2022-02-25 $9.71 $9.71 $9.71 $9.71 $9.71 0
2022-02-24 $9.71 $9.71 $9.71 $9.71 $9.71 203
2022-02-23 $9.70 $9.70 $9.70 $9.70 $9.70 0
2022-02-22 $9.70 $9.70 $9.70 $9.70 $9.70 7,097
2022-02-18 $9.71 $9.71 $9.71 $9.71 $9.71 39,027
2022-02-17 $9.71 $9.71 $9.71 $9.71 $9.71 0
2022-02-16 $9.71 $9.71 $9.71 $9.71 $9.71 12
2022-02-15 $9.70 $9.71 $9.70 $9.71 $9.71 24,233
2022-02-14 $9.70 $9.70 $9.70 $9.70 $9.70 0
2022-02-11 $9.70 $9.70 $9.70 $9.70 $9.70 770
2022-02-10 $9.72 $9.72 $9.72 $9.72 $9.72 510,000
2022-02-09 $9.71 $9.72 $9.71 $9.72 $9.72 1,023
2022-02-08 $9.71 $9.71 $9.71 $9.71 $9.71 0
2022-02-07 $9.69 $9.71 $9.68 $9.71 $9.71 20,172
2022-02-04 $9.70 $9.70 $9.70 $9.70 $9.70 15
2022-02-03 $9.70 $9.70 $9.70 $9.70 $9.70 36,932
2022-02-02 $9.71 $9.71 $9.71 $9.71 $9.71 0
2022-02-01 $9.73 $9.73 $9.70 $9.71 $9.71 7,372
2022-01-31 $9.65 $9.65 $9.65 $9.65 $9.65 0
2022-01-28 $9.65 $9.65 $9.65 $9.65 $9.65 567
2022-01-27 $9.68 $9.68 $9.68 $9.68 $9.68 292
2022-01-26 $9.73 $9.73 $9.73 $9.73 $9.73 51
2022-01-25 $9.66 $9.73 $9.66 $9.73 $9.73 18,934
2022-01-24 $9.69 $9.69 $9.69 $9.69 $9.69 1,419
2022-01-21 $9.72 $9.73 $9.68 $9.69 $9.69 246,039
2022-01-20 $9.72 $9.72 $9.72 $9.72 $9.72 19,850
2022-01-19 $9.75 $9.75 $9.75 $9.75 $9.75 0
2022-01-18 $9.75 $9.75 $9.75 $9.75 $9.75 2
2022-01-14 $9.73 $9.75 $9.73 $9.75 $9.75 17,625
2022-01-13 $9.72 $9.72 $9.72 $9.72 $9.72 400,057
2022-01-12 $9.74 $9.74 $9.74 $9.74 $9.74 3,015
2022-01-11 $9.72 $9.72 $9.72 $9.72 $9.72 0
2022-01-10 $9.72 $9.75 $9.72 $9.72 $9.72 10,647
2022-01-07 $9.70 $9.70 $9.70 $9.70 $9.70 0
2022-01-06 $9.70 $9.70 $9.70 $9.70 $9.70 0
2022-01-05 $9.70 $9.70 $9.70 $9.70 $9.70 5,530
2022-01-04 $9.75 $9.75 $9.70 $9.70 $9.70 3,682
2022-01-03 $9.71 $9.71 $9.71 $9.71 $9.71 34,280
2021-12-31 $9.73 $9.75 $9.73 $9.75 $9.75 1,007
2021-12-30 $9.75 $9.75 $9.75 $9.75 $9.75 26
2021-12-29 $9.75 $9.75 $9.75 $9.75 $9.75 0
2021-12-28 $9.75 $9.75 $9.75 $9.75 $9.75 0
2021-12-27 $9.75 $9.75 $9.70 $9.75 $9.75 10,799
2021-12-23 $9.75 $9.75 $9.75 $9.75 $9.75 0
2021-12-22 $9.74 $9.75 $9.74 $9.75 $9.75 128,781
2021-12-21 $9.75 $9.75 $9.75 $9.75 $9.75 61
2021-12-20 $9.75 $9.75 $9.75 $9.75 $9.75 1,082
2021-12-17 $9.75 $9.75 $9.75 $9.75 $9.75 844
2021-12-16 $9.75 $9.80 $9.73 $9.75 $9.75 8,093
2021-12-15 $9.75 $9.75 $9.75 $9.75 $9.75 33
2021-12-14 $9.75 $9.75 $9.74 $9.75 $9.75 15,163
2021-12-13 $9.78 $9.78 $9.75 $9.75 $9.75 1,642
2021-12-10 $9.79 $9.79 $9.79 $9.79 $9.79 25
2021-12-09 $9.79 $9.79 $9.79 $9.79 $9.79 0
2021-12-08 $9.79 $9.79 $9.79 $9.79 $9.79 0
2021-12-07 $9.78 $9.79 $9.78 $9.79 $9.79 1,066
2021-12-06 $9.73 $9.77 $9.73 $9.77 $9.77 1,620
2021-12-03 $9.71 $9.76 $9.71 $9.76 $9.76 2,799
2021-12-02 $9.76 $9.76 $9.76 $9.76 $9.76 90
2021-12-01 $9.73 $9.76 $9.73 $9.76 $9.76 8,501
2021-11-30 $9.71 $9.71 $9.71 $9.71 $9.71 305
2021-11-29 $9.73 $9.77 $9.72 $9.77 $9.77 1,525
2021-11-26 $9.80 $9.80 $9.80 $9.80 $9.80 0
2021-11-24 $9.80 $9.80 $9.80 $9.80 $9.80 106
2021-11-23 $9.76 $9.79 $9.72 $9.79 $9.79 10,392
2021-11-22 $9.74 $9.76 $9.73 $9.76 $9.76 650
2021-11-19 $9.73 $9.77 $9.73 $9.77 $9.77 3,025
2021-11-18 $9.73 $9.77 $9.73 $9.77 $9.77 35,827
2021-11-17 $9.77 $9.77 $9.77 $9.77 $9.77 23
2021-11-16 $9.74 $9.78 $9.73 $9.77 $9.77 86,385
2021-11-15 $9.77 $9.77 $9.77 $9.77 $9.77 0
2021-11-12 $9.79 $9.79 $9.77 $9.77 $9.77 2,327
2021-11-11 $9.78 $9.79 $9.75 $9.78 $9.78 56,765
2021-11-10 $9.74 $9.74 $9.74 $9.74 $9.74 271
2021-11-09 $9.75 $9.75 $9.75 $9.75 $9.75 165
2021-11-08 $9.73 $9.75 $9.73 $9.75 $9.75 1,152
2021-11-05 $9.78 $9.78 $9.78 $9.78 $9.78 101
2021-11-04 $9.76 $9.78 $9.76 $9.78 $9.78 905
2021-11-03 $9.79 $9.80 $9.76 $9.79 $9.79 1,451
2021-11-02 $9.79 $9.80 $9.74 $9.80 $9.80 45,732
2021-11-01 $9.76 $9.79 $9.76 $9.79 $9.79 92,428
2021-10-29 $9.78 $9.78 $9.78 $9.78 $9.78 4
2021-10-28 $9.74 $9.78 $9.74 $9.78 $9.78 2,903
2021-10-27 $9.74 $9.79 $9.74 $9.79 $9.79 500,700
2021-10-26 $9.75 $9.75 $9.75 $9.75 $9.75 15
2021-10-25 $9.75 $9.75 $9.75 $9.75 $9.75 241
2021-10-22 $9.78 $9.78 $9.78 $9.78 $9.78 546
2021-10-21 $9.76 $9.78 $9.76 $9.78 $9.78 1,740
2021-10-20 $9.78 $9.78 $9.78 $9.78 $9.78 8
2021-10-19 $9.78 $9.78 $9.78 $9.78 $9.78 0
2021-10-18 $9.69 $9.80 $9.69 $9.78 $9.78 393,210
2021-10-15 $9.78 $9.78 $9.78 $9.78 $9.78 7
2021-10-14 $9.78 $9.78 $9.78 $9.78 $9.78 201
2021-10-13 $9.72 $9.79 $9.72 $9.79 $9.79 300
2021-10-12 $9.78 $9.78 $9.75 $9.78 $9.78 10,065
2021-10-11 $9.71 $9.71 $9.71 $9.71 $9.71 1
2021-10-08 $9.71 $9.71 $9.71 $9.71 $9.71 100,000
2021-10-07 $9.76 $9.76 $9.76 $9.76 $9.76 1,108
2021-10-06 $9.85 $9.85 $9.85 $9.85 $9.85 10
2021-10-05 $9.85 $9.85 $9.85 $9.85 $9.85 1
2021-10-04 $9.78 $9.85 $9.78 $9.85 $9.85 2,249
2021-10-01 $9.70 $9.70 $9.70 $9.70 $9.70 0
2021-09-30 $9.71 $9.79 $9.69 $9.70 $9.70 23,374
2021-09-29 $9.71 $9.80 $9.70 $9.70 $9.70 7,103
2021-09-28 $9.71 $9.71 $9.70 $9.70 $9.70 400,199
2021-09-27 $9.70 $9.79 $9.70 $9.70 $9.70 1,820
2021-09-24 $9.69 $9.69 $9.69 $9.69 $9.69 154
2021-09-23 $9.68 $9.73 $9.68 $9.69 $9.69 193,637
2021-09-22 $9.67 $9.67 $9.67 $9.67 $9.67 0
2021-09-21 $9.67 $9.67 $9.67 $9.67 $9.67 0
2021-09-20 $9.69 $9.69 $9.66 $9.67 $9.67 4,348
2021-09-17 $9.68 $9.69 $9.68 $9.68 $9.68 5,764
2021-09-16 $9.69 $9.70 $9.68 $9.70 $9.70 3,065
2021-09-15 $9.66 $9.67 $9.64 $9.67 $9.67 3,504
2021-09-14 $9.69 $9.70 $9.64 $9.69 $9.69 10,719
2021-09-13 $9.70 $9.70 $9.70 $9.70 $9.70 102
2021-09-10 $9.66 $9.66 $9.66 $9.66 $9.66 1,192
2021-09-09 $9.67 $9.67 $9.67 $9.67 $9.67 202
2021-09-08 $9.66 $9.66 $9.65 $9.65 $9.65 1,296
2021-09-07 $9.65 $9.65 $9.65 $9.65 $9.65 50
2021-09-03 $9.65 $9.65 $9.65 $9.65 $9.65 3,831
2021-09-02 $9.65 $9.65 $9.65 $9.65 $9.65 4,870
2021-09-01 $9.63 $9.65 $9.63 $9.65 $9.65 1,474
2021-08-31 $9.64 $9.65 $9.64 $9.65 $9.65 8,220
2021-08-30 $9.65 $9.65 $9.65 $9.65 $9.65 204
2021-08-27 $9.62 $9.62 $9.62 $9.62 $9.62 2
2021-08-26 $9.65 $9.65 $9.62 $9.62 $9.62 5,185
2021-08-25 $9.65 $9.65 $9.65 $9.65 $9.65 0
2021-08-24 $9.65 $9.65 $9.65 $9.65 $9.65 0
2021-08-23 $9.65 $9.65 $9.65 $9.65 $9.65 0
2021-08-20 $9.65 $9.65 $9.65 $9.65 $9.65 0
2021-08-19 $9.65 $9.65 $9.65 $9.65 $9.65 0
2021-08-18 $9.65 $9.65 $9.65 $9.65 $9.65 0
2021-08-17 $9.63 $9.65 $9.63 $9.65 $9.65 1,487
2021-08-16 $9.62 $9.63 $9.62 $9.63 $9.63 1,505
2021-08-13 $9.63 $9.63 $9.63 $9.63 $9.63 2,300
2021-08-12 $9.63 $9.63 $9.63 $9.63 $9.63 5,356
2021-08-11 $9.62 $9.62 $9.62 $9.62 $9.62 200
2021-08-10 $9.64 $9.68 $9.62 $9.63 $9.63 43,574
2021-08-09 $9.65 $9.68 $9.63 $9.63 $9.63 11,162
2021-08-06 $9.65 $9.65 $9.65 $9.65 $9.65 0
2021-08-05 $9.65 $9.65 $9.64 $9.65 $9.65 5,895
2021-08-04 $9.68 $9.68 $9.68 $9.68 $9.68 1,600
2021-08-03 $9.68 $9.68 $9.68 $9.68 $9.68 0
2021-08-02 $9.68 $9.68 $9.68 $9.68 $9.68 0
2021-07-30 $9.66 $9.68 $9.63 $9.68 $9.68 3,300
2021-07-29 $9.64 $9.64 $9.63 $9.64 $9.64 2,055
2021-07-28 $9.75 $9.75 $9.63 $9.63 $9.63 6,130
2021-07-27 $9.69 $9.75 $9.68 $9.75 $9.75 10,835
2021-07-26 $9.66 $9.66 $9.66 $9.66 $9.66 0
2021-07-23 $9.66 $9.66 $9.66 $9.66 $9.66 50,442
2021-07-22 $9.69 $9.72 $9.67 $9.68 $9.68 505
2021-07-21 $9.68 $9.68 $9.68 $9.68 $9.68 9,045
2021-07-20 $9.99 $9.99 $9.63 $9.63 $9.63 26,250
2021-07-19 $10.09 $10.09 $9.72 $9.72 $9.72 618
2021-07-16 $9.81 $9.81 $9.81 $9.81 $9.81 371
2021-07-15 $9.67 $9.67 $9.67 $9.67 $9.67 0
2021-07-14 $9.68 $9.68 $9.67 $9.67 $9.67 219
2021-07-13 $9.79 $9.79 $9.79 $9.79 $9.79 163
2021-07-12 $9.73 $9.73 $9.73 $9.73 $9.73 1,028
2021-07-09 $9.70 $9.73 $9.70 $9.73 $9.73 6,397
2021-07-08 $9.77 $9.77 $9.77 $9.77 $9.77 0
2021-07-07 $9.77 $9.77 $9.77 $9.77 $9.77 0
2021-07-06 $9.77 $9.77 $9.77 $9.77 $9.77 0
2021-07-02 $9.77 $9.77 $9.77 $9.77 $9.77 0
2021-07-01 $9.77 $9.77 $9.77 $9.77 $9.77 5
2021-06-30 $9.77 $9.77 $9.77 $9.77 $9.77 2
2021-06-29 $9.69 $9.77 $9.64 $9.77 $9.77 4,769
2021-06-28 $9.71 $9.71 $9.60 $9.69 $9.69 21,309
2021-06-25 $9.73 $9.73 $9.70 $9.70 $9.70 3,400
2021-06-24 $9.71 $9.71 $9.71 $9.71 $9.71 0
2021-06-23 $9.71 $9.71 $9.71 $9.71 $9.71 4
2021-06-22 $9.72 $9.72 $9.71 $9.71 $9.71 493
2021-06-21 $9.71 $9.71 $9.71 $9.71 $9.71 0
2021-06-18 $9.71 $9.71 $9.71 $9.71 $9.71 0
2021-06-17 $9.71 $9.71 $9.71 $9.71 $9.71 90
2021-06-16 $9.71 $9.71 $9.71 $9.71 $9.71 3
2021-06-15 $9.71 $9.71 $9.71 $9.71 $9.71 0
2021-06-14 $9.71 $9.71 $9.71 $9.71 $9.71 342
2021-06-11 $9.72 $9.72 $9.71 $9.71 $9.71 140,151
2021-06-10 $9.77 $9.77 $9.70 $9.70 $9.70 36,022
2021-06-09 $9.80 $9.81 $9.77 $9.77 $9.77 1,738
2021-06-08 $9.78 $9.78 $9.78 $9.78 $9.78 2,374
2021-06-07 $9.78 $9.78 $9.78 $9.78 $9.78 220
2021-06-04 $9.69 $9.69 $9.69 $9.69 $9.69 0
2021-06-03 $9.69 $9.69 $9.69 $9.69 $9.69 0
2021-06-02 $9.69 $9.69 $9.69 $9.69 $9.69 2,031
2021-06-01 $9.70 $9.71 $9.68 $9.70 $9.70 4,922
2021-05-28 $9.73 $9.73 $9.69 $9.69 $9.69 7,911
2021-05-27 $9.75 $9.75 $9.70 $9.74 $9.74 3,215
2021-05-26 $9.75 $9.76 $9.61 $9.75 $9.75 5,350
2021-05-25 $9.73 $9.75 $9.73 $9.75 $9.75 986
2021-05-24 $9.75 $9.75 $9.75 $9.75 $9.75 0
2021-05-21 $9.75 $9.75 $9.75 $9.75 $9.75 4,978
2021-05-20 $9.72 $9.75 $9.72 $9.75 $9.75 1,220
2021-05-19 $9.72 $9.72 $9.72 $9.72 $9.72 0
2021-05-18 $9.74 $9.74 $9.72 $9.72 $9.72 1,310
2021-05-17 $9.76 $9.86 $9.76 $9.86 $9.86 510
2021-05-14 $9.72 $9.76 $9.72 $9.76 $9.76 2,166
2021-05-13 $9.73 $9.73 $9.71 $9.73 $9.73 2,451
2021-05-12 $9.73 $9.73 $9.72 $9.73 $9.73 8,579
2021-05-11 $9.73 $9.73 $9.72 $9.73 $9.73 14,232
2021-05-10 $9.73 $9.73 $9.73 $9.73 $9.73 1,009
2021-05-07 $9.95 $9.95 $9.75 $9.75 $9.75 368
2021-05-06 $9.70 $9.76 $9.70 $9.76 $9.76 5,045
2021-05-05 $9.71 $9.72 $9.70 $9.70 $9.70 6,015
2021-05-04 $9.71 $9.75 $9.71 $9.72 $9.72 5,156
2021-05-03 $9.72 $9.76 $9.72 $9.72 $9.72 6,332
2021-04-30 $9.73 $9.73 $9.72 $9.72 $9.72 4,006
2021-04-29 $9.74 $9.99 $9.73 $9.74 $9.74 19,687
2021-04-28 $9.73 $10.05 $9.73 $9.76 $9.76 7,324
2021-04-27 $9.77 $9.77 $9.73 $9.73 $9.73 270
2021-04-26 $9.74 $9.75 $9.72 $9.72 $9.72 1,500
2021-04-23 $9.70 $9.70 $9.70 $9.70 $9.70 300

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.